ST金花 sh.600080
5.73
+0.53%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.35 | 8.36 | 8.08 | 8.11 | -2.87% | 1.02 | 3.35% |
| 2025-11-18 | 8.45 | 8.55 | 8.32 | 8.35 | -2.00% | 1.35 | 4.32% |
| 2025-11-17 | 8.74 | 8.96 | 8.50 | 8.52 | -1.05% | 2.48 | 7.64% |
| 2025-11-14 | 8.47 | 8.90 | 8.40 | 8.61 | +1.29% | 2.84 | 8.78% |
| 2025-11-13 | 8.25 | 8.64 | 8.06 | 8.50 | +2.41% | 3.27 | 10.55% |
| 2025-11-12 | 7.96 | 8.70 | 7.88 | 8.30 | +4.93% | 3.79 | 12.07% |
| 2025-11-11 | 7.84 | 7.91 | 7.81 | 7.91 | +0.76% | 0.49 | 1.67% |
| 2025-11-10 | 7.86 | 7.88 | 7.78 | 7.85 | +0.13% | 0.38 | 1.31% |
| 2025-11-07 | 7.77 | 7.86 | 7.77 | 7.84 | +0.90% | 0.41 | 1.42% |
| 2025-11-06 | 7.89 | 7.89 | 7.71 | 7.77 | -1.02% | 0.37 | 1.27% |
| 2025-11-05 | 7.90 | 7.90 | 7.80 | 7.85 | 0.00% | 0.42 | 1.42% |
| 2025-11-04 | 7.78 | 7.91 | 7.72 | 7.85 | +0.90% | 0.44 | 1.49% |
| 2025-11-03 | 7.75 | 7.86 | 7.67 | 7.78 | +1.83% | 0.61 | 2.08% |
| 2025-10-31 | 7.54 | 7.65 | 7.53 | 7.64 | +1.87% | 0.43 | 1.51% |
| 2025-10-30 | 7.50 | 7.66 | 7.48 | 7.50 | -0.40% | 0.34 | 1.21% |
| 2025-10-29 | 7.57 | 7.61 | 7.45 | 7.53 | -0.53% | 0.31 | 1.10% |
| 2025-10-28 | 7.55 | 7.66 | 7.53 | 7.57 | +0.26% | 0.30 | 1.07% |
| 2025-10-27 | 7.57 | 7.60 | 7.45 | 7.55 | -0.13% | 0.38 | 1.37% |
| 2025-10-24 | 7.60 | 7.63 | 7.52 | 7.56 | -0.66% | 0.31 | 1.10% |
| 2025-10-23 | 7.62 | 7.66 | 7.54 | 7.61 | -0.13% | 0.29 | 1.03% |